Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 18.14 | 18.14 | 17.52 | 17.69 | 8,196,213 | -0.59(-3.25%) |
Oct 29, 2009 | 17.87 | 18.29 | 17.83 | 18.28 | 5,219,273 | +0.58(+3.27%) |
Oct 28, 2009 | 18.13 | 18.20 | 17.63 | 17.70 | 6,826,794 | -0.62(-3.40%) |
Oct 27, 2009 | 18.64 | 18.66 | 18.26 | 18.32 | 4,399,286 | -0.30(-1.59%) |
Oct 26, 2009 | 19.13 | 19.35 | 18.58 | 18.62 | 5,742,717 | -0.54(-2.83%) |
Oct 23, 2009 | 19.24 | 19.27 | 19.08 | 19.16 | 3,412,291 | -0.32(-1.64%) |
Oct 22, 2009 | 19.27 | 19.52 | 19.08 | 19.48 | 3,159,599 | +0.15(+0.77%) |
Oct 21, 2009 | 19.41 | 19.76 | 19.29 | 19.33 | 3,730,809 | -0.13(-0.69%) |
Oct 20, 2009 | 19.38 | 19.52 | 19.36 | 19.47 | 3,954,099 | -0.40(-2.02%) |
Oct 19, 2009 | 19.84 | 19.93 | 19.58 | 19.87 | 2,461,934 | +0.21(+1.09%) |
Oct 16, 2009 | 19.59 | 19.68 | 19.41 | 19.65 | 3,204,413 | -0.04(-0.23%) |
Oct 15, 2009 | 19.67 | 19.85 | 19.65 | 19.70 | 4,478,581 | -0.18(-0.90%) |
Oct 14, 2009 | 19.77 | 19.93 | 19.75 | 19.87 | 3,927,068 | +0.39(+1.98%) |
Oct 13, 2009 | 19.62 | 19.64 | 19.32 | 19.49 | 3,331,670 | -0.04(-0.19%) |
Oct 12, 2009 | 19.64 | 19.81 | 19.49 | 19.52 | 2,990,545 | +0.16(+0.84%) |
Oct 09, 2009 | 19.40 | 19.52 | 19.29 | 19.36 | 3,486,756 | +0.04(+0.23%) |
Oct 08, 2009 | 19.20 | 19.41 | 18.98 | 19.32 | 3,701,142 | +0.39(+2.04%) |
Oct 07, 2009 | 18.84 | 18.97 | 18.69 | 18.93 | 3,484,259 | +0.13(+0.67%) |
Oct 06, 2009 | 18.64 | 19.07 | 18.63 | 18.81 | 4,640,863 | +0.39(+2.13%) |
Oct 05, 2009 | 18.09 | 18.48 | 18.04 | 18.41 | 3,613,993 | +0.41(+2.26%) |
Oct 02, 2009 | 17.80 | 18.18 | 17.65 | 18.00 | 4,277,157 | -0.10(-0.57%) |
Oct 01, 2009 | 18.95 | 18.95 | 18.11 | 18.11 | 3,458,088 | -0.79(-4.16%) |
Sep 30, 2009 | 18.89 | 18.99 | 18.55 | 18.89 | 3,387,631 | +0.24(+1.27%) |
Sep 29, 2009 | 18.63 | 18.72 | 18.46 | 18.66 | 3,005,118 | -0.02(-0.12%) |
Sep 28, 2009 | 18.36 | 18.71 | 18.30 | 18.68 | 2,404,948 | +0.38(+2.07%) |
Sep 25, 2009 | 18.37 | 18.50 | 18.20 | 18.30 | 4,817,899 | -0.19(-1.00%) |
Sep 24, 2009 | 19.27 | 19.27 | 18.40 | 18.49 | 3,289,401 | -0.57(-3.00%) |
Sep 23, 2009 | 19.38 | 19.47 | 19.06 | 19.06 | 3,504,215 | -0.25(-1.31%) |
Sep 22, 2009 | 19.17 | 19.38 | 19.12 | 19.31 | 3,587,516 | +0.45(+2.36%) |
Sep 21, 2009 | 18.95 | 18.95 | 18.65 | 18.86 | 2,223,366 | -0.34(-1.78%) |
Sep 18, 2009 | 19.35 | 19.35 | 19.09 | 19.21 | 1,485,342 | -0.04(-0.19%) |
Sep 17, 2009 | 19.34 | 19.49 | 19.12 | 19.24 | 2,473,840 | +0.07(+0.39%) |
Sep 16, 2009 | 19.24 | 19.37 | 19.13 | 19.17 | 4,594,865 | +0.06(+0.31%) |
Sep 15, 2009 | 18.78 | 19.11 | 18.63 | 19.11 | 2,876,389 | +0.45(+2.42%) |
Sep 14, 2009 | 18.32 | 18.66 | 18.22 | 18.66 | 2,216,432 | +0.11(+0.60%) |
Sep 11, 2009 | 18.49 | 18.69 | 18.43 | 18.55 | 2,881,963 | +0.16(+0.85%) |
Sep 10, 2009 | 18.12 | 18.40 | 18.06 | 18.39 | 1,922,409 | +0.26(+1.43%) |
Sep 09, 2009 | 18.30 | 18.38 | 18.02 | 18.13 | 4,457,220 | -0.13(-0.69%) |
Sep 08, 2009 | 18.41 | 18.56 | 18.22 | 18.26 | 3,361,047 | +0.27(+1.53%) |
Sep 04, 2009 | 17.72 | 18.06 | 17.65 | 17.98 | 3,150,897 | +0.30(+1.72%) |
Sep 03, 2009 | 17.43 | 17.68 | 17.31 | 17.68 | 3,525,698 | +0.48(+2.80%) |
Sep 02, 2009 | 17.09 | 17.32 | 17.06 | 17.20 | 2,869,873 | +0.01(+0.09%) |
Sep 01, 2009 | 17.62 | 17.80 | 17.14 | 17.18 | 2,969,973 | -0.45(-2.56%) |
Aug 31, 2009 | 17.51 | 17.66 | 17.37 | 17.63 | 2,055,478 | -0.27(-1.53%) |
Aug 28, 2009 | 18.07 | 18.15 | 17.81 | 17.91 | 2,714,365 | -0.03(-0.17%) |
Aug 27, 2009 | 17.80 | 17.98 | 17.48 | 17.94 | 2,455,610 | +0.20(+1.13%) |
Aug 26, 2009 | 17.76 | 17.80 | 17.53 | 17.74 | 3,523,868 | -0.11(-0.62%) |
Aug 25, 2009 | 17.91 | 18.11 | 17.77 | 17.85 | 3,414,872 | +0.09(+0.50%) |
Aug 24, 2009 | 17.97 | 18.04 | 17.68 | 17.76 | 2,025,107 | +0.01(+0.08%) |
Aug 21, 2009 | 17.67 | 17.86 | 17.63 | 17.74 | 3,013,670 | +0.31(+1.79%) |
Aug 20, 2009 | 17.28 | 17.54 | 17.27 | 17.43 | 2,558,450 | +0.13(+0.77%) |
Aug 19, 2009 | 16.88 | 17.40 | 16.75 | 17.30 | 3,860,432 | +0.17(+1.00%) |
Aug 18, 2009 | 17.03 | 17.20 | 16.89 | 17.13 | 3,014,076 | +0.37(+2.21%) |
Aug 17, 2009 | 17.01 | 17.03 | 16.73 | 16.76 | 3,819,437 | -0.76(-4.32%) |
Aug 14, 2009 | 17.73 | 17.81 | 17.28 | 17.52 | 4,213,955 | -0.18(-1.01%) |
Aug 13, 2009 | 17.67 | 17.79 | 17.45 | 17.69 | 2,687,657 | +0.25(+1.45%) |
Aug 12, 2009 | 17.17 | 17.54 | 17.11 | 17.44 | 2,978,024 | +0.24(+1.42%) |
Aug 11, 2009 | 17.49 | 17.49 | 17.13 | 17.20 | 4,267,717 | -0.49(-2.77%) |
Aug 10, 2009 | 17.83 | 17.97 | 17.54 | 17.69 | 4,731,689 | -0.20(-1.12%) |
Aug 07, 2009 | 18.04 | 18.12 | 17.77 | 17.89 | 3,361,375 | -0.04(-0.21%) |
Aug 06, 2009 | 18.54 | 18.54 | 17.86 | 17.92 | 9,254,834 | -0.43(-2.34%) |
Aug 05, 2009 | 18.34 | 18.50 | 18.20 | 18.35 | 2,804,421 | +0.13(+0.69%) |
Aug 04, 2009 | 18.27 | 18.46 | 18.16 | 18.23 | 7,886,192 | -0.16(-0.85%) |